Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

16.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 16.43 16.43 16.29 16.32 2,120,704 -0.21(-1.27%)
Feb 27, 2024 16.51 16.54 16.48 16.53 2,714,336 +0.00(+0.00%)
Feb 26, 2024 16.54 16.59 16.50 16.53 1,921,905 -0.08(-0.48%)
Feb 23, 2024 16.65 16.67 16.54 16.61 1,843,359 -0.05(-0.30%)
Feb 22, 2024 16.65 16.69 16.54 16.66 2,472,588 +0.04(+0.24%)
Feb 21, 2024 16.56 16.64 16.52 16.62 3,065,054 +0.44(+2.72%)
Feb 20, 2024 16.34 16.37 16.14 16.18 2,160,610 -0.15(-0.92%)
Feb 16, 2024 16.34 16.42 16.33 16.33 2,435,434 +0.18(+1.11%)
Feb 15, 2024 16.11 16.16 16.08 16.15 1,790,278 +0.09(+0.56%)
Feb 14, 2024 16.08 16.11 15.97 16.06 3,197,438 +0.14(+0.88%)
Feb 13, 2024 16.02 16.20 15.86 15.92 4,944,374 -0.28(-1.73%)
Feb 12, 2024 16.13 16.41 16.07 16.20 5,247,159 +0.17(+1.06%)
Feb 09, 2024 15.96 16.04 15.82 16.03 2,210,906 +0.07(+0.44%)
Feb 08, 2024 16.03 16.03 15.93 15.96 2,836,085 -0.17(-1.05%)
Feb 07, 2024 16.12 16.21 16.07 16.13 2,029,665 -0.05(-0.31%)
Feb 06, 2024 16.02 16.20 16.01 16.18 3,405,678 +0.49(+3.12%)
Feb 05, 2024 15.66 15.76 15.62 15.69 2,832,462 +0.07(+0.45%)
Feb 02, 2024 15.59 15.65 15.52 15.62 2,393,201 -0.25(-1.58%)
Feb 01, 2024 15.79 15.89 15.78 15.87 2,327,973 +0.19(+1.21%)
Jan 31, 2024 15.68 15.81 15.61 15.68 2,720,968 -0.15(-0.95%)
Jan 30, 2024 15.80 15.86 15.71 15.83 2,597,817 -0.33(-2.04%)
Jan 29, 2024 16.23 16.23 15.99 16.16 3,076,039 -0.10(-0.62%)
Jan 26, 2024 16.25 16.33 16.23 16.26 2,351,055 +0.11(+0.68%)
Jan 25, 2024 16.26 16.32 16.07 16.15 3,656,488 -0.01(-0.06%)
Jan 24, 2024 16.29 16.29 16.15 16.16 4,530,967 +0.36(+2.28%)
Jan 23, 2024 15.67 15.82 15.65 15.80 5,563,204 +0.44(+2.86%)
Jan 22, 2024 15.30 15.39 15.26 15.36 3,208,748 -0.40(-2.54%)
Jan 19, 2024 15.61 15.80 15.56 15.76 4,307,779 +0.12(+0.77%)
Jan 18, 2024 15.67 15.68 15.56 15.64 2,949,624 +0.09(+0.58%)
Jan 17, 2024 15.51 15.59 15.46 15.55 5,051,058 -0.46(-2.87%)
Jan 16, 2024 16.20 16.20 15.99 16.01 3,404,613 -0.50(-3.03%)
Jan 12, 2024 16.51 16.61 16.50 16.51 2,460,040 +0.08(+0.49%)
Jan 11, 2024 16.42 16.46 16.33 16.43 2,410,740 +0.09(+0.55%)
Jan 10, 2024 16.31 16.39 16.29 16.34 1,411,985 -0.02(-0.12%)
Jan 09, 2024 16.35 16.38 16.30 16.36 1,796,071 -0.21(-1.27%)
Jan 08, 2024 16.44 16.59 16.40 16.57 2,798,406 -0.10(-0.60%)
Jan 05, 2024 16.75 16.84 16.64 16.67 5,514,569 +0.01(+0.06%)
Jan 04, 2024 16.75 16.75 16.64 16.66 2,183,714 -0.23(-1.36%)
Jan 03, 2024 16.78 16.93 16.74 16.89 2,574,952 -0.04(-0.24%)
Jan 02, 2024 16.95 16.98 16.88 16.93 3,356,318 -0.44(-2.53%)
Dec 29, 2023 17.27 17.42 17.27 17.37 3,373,470 +0.02(+0.12%)
Dec 28, 2023 17.25 17.38 17.25 17.35 2,247,866 +0.23(+1.34%)
Dec 27, 2023 17.05 17.12 16.98 17.12 3,184,973 +0.11(+0.65%)
Dec 26, 2023 16.99 17.07 16.96 17.01 4,235,772 +0.04(+0.24%)
Dec 22, 2023 17.00 17.05 16.90 16.97 2,675,585 -0.06(-0.35%)
Dec 21, 2023 16.85 17.04 16.84 17.03 3,603,853 +0.47(+2.84%)
Dec 20, 2023 16.81 16.81 16.55 16.56 4,324,182 -0.37(-2.19%)
Dec 19, 2023 16.82 16.97 16.82 16.93 2,599,035 +0.13(+0.75%)
Dec 18, 2023 16.90 16.90 16.75 16.80 2,943,463 -0.04(-0.23%)
Dec 15, 2023 16.94 16.99 16.81 16.84 4,250,529 +0.15(+0.88%)
Dec 14, 2023 16.54 16.75 16.54 16.70 3,344,851 +0.47(+2.88%)
Dec 13, 2023 16.05 16.23 15.95 16.23 2,644,541 +0.12(+0.73%)
Dec 12, 2023 16.05 16.15 15.96 16.11 1,977,321 -0.03(-0.18%)
Dec 11, 2023 16.03 16.14 16.01 16.14 1,583,186 +0.09(+0.55%)
Dec 08, 2023 15.99 16.08 15.96 16.05 1,866,520 +0.01(+0.06%)
Dec 07, 2023 16.02 16.05 15.96 16.04 1,871,080 +0.04(+0.24%)
Dec 06, 2023 16.11 16.15 15.97 16.00 1,994,989 +0.08(+0.49%)
Dec 05, 2023 15.93 15.94 15.86 15.93 2,715,436 -0.36(-2.22%)
Dec 04, 2023 16.29 16.34 16.22 16.29 1,949,682 -0.16(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.